Nigeria Stock Exchange Price List / NSE Daily Price List / NSE Price List

Daily Price List – Friday, 18th September, 2020

by GTI Research · September 18, 2020

369 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ABCTRANS	0.33	0.33	0.3	0.3	0.3	-0.03	-9.09	0.3	11	887389	266228.61
ACADEMY	0.29	0.29			0.29		0	0.29	2	16001	4640.27
ACCESS	6.35	6.35	6.45	6.4	6.45	0.1	1.57	6.44	138	11550556	74441200.55
AFRINSURE	0.2	0.2			0.2		0	0.2	2	1750	350
AFRIPRUD	4.4	4.4	4.55	4.01	4.5	0.1	2.27	4.21	51	4714678	19849884.51
AFROMEDIA	0.2	0.2			0.2		0	0.21	2	35000	7250
AIICO	0.89	0.89	0.9	0.86	0.9	0.01	1.12	0.89	50	3812177	3408276.19
AIRTELAFRI	380	380			380		0	383.33	2	15	5750
ARBICO	1.03	1.03			1.03		0	1.03	2	21000	21630
ARDOVA	11.4	11.4			11.4		0	11.12	35	151585	1686239.8
BERGER	6.5	6.5			6.5		0	6.08	16	131462	798644
BETAGLAS	55.4	55.4			55.4		0	49.9	1	3200	159680
BOCGAS	4.36	4.36			4.36		0	4.37	2	3096	13514.4
BUACEMENT	40.3	40.3			40.3		0	38.54	25	267619	10313305.5
CADBURY	7.4	7.4			7.4		0	7.14	16	51780	369836.85
CAP	17.1	17.1	17.1	17.1	17.1	0	0	17.12	28	1331131	22790294.95
CAPHOTEL	2.43	2.43			2.43		0	2.58	2	200	515
CAVERTON	1.7	1.7	1.84	1.73	1.84	0.14	8.24	1.76	34	1776669	3127785.19
CHAMS	0.21	0.21	0.21	0.2	0.21	0	0	0.2	8	3600000	736800
CHELLARAM	2.51	2.51			2.51		0	2.3	1	72	165.6
CHIPLC	0.31	0.31			0.31		0	0.3	1	10000	3000
CILEASING	3.95	3.95			3.95		0	3.66	6	97000	355450
CONOIL	15.25	15.25			15.25		0	15.22	7	6881	104755.9
CORNERST	0.66	0.66	0.66	0.61	0.61	-0.05	-7.58	0.61	13	9945250	6092615
COURTVILLE	0.2	0.2	0.21	0.21	0.21	0.01	5	0.21	4	731574	153430.54
CUSTODIAN	4.55	4.55	4.85	4.85	4.85	0.3	6.59	4.82	23	609505	2937381.05
CUTIX	1.75	1.75	1.7	1.7	1.7	-0.05	-2.86	1.71	19	841226	1434341.58
DAARCOMM	0.33	0.33			0.33		0	0.3	1	4000	1200
DANGCEM	135	135			135		0	135.55	42	63831	8652070.3
DANGSUGAR	11.2	11.2	12	11.95	12	0.8	7.1428571428571	11.98	126	5915208	70853315.95
EKOCORP	6	6			6		0	6	4	16628	99805.8
ENAMELWA	22.1	22.1			22.1		0	22	1	100	2200
ETERNA	2.68	2.68			2.68		0	2.44	14	107563	262618.09
ETI	3.95	3.95	4	4	4	0.05	1.27	4	69	2620136	10477483.9
FBNH	4.9	4.9	5	4.5	4.95	0.05	1.02	4.62	215	35787680	165368969.85
FCMB	2.04	2.04	2.06	2.06	2.06	0.02	0.98	2.06	27	29267772	60294375.82
FIDELITYBK	1.77	1.77	1.79	1.77	1.78	0.01	0.56	1.78	82	5477576	9722946.71
FIDSON	3.5	3.5			3.5		0	3.65	12	107738	393724.69
FLOURMILL	19.8	19.8			19.8		0	19.73	45	425327	8391587.65
GLAXOSMITH	5	5			5		0	5	36	753133	3766688.05
GUARANTY	25	25	25.35	25	25.35	0.35	1.40	25.16	135	4787051	120440394.4
GUINNESS	13.55	13.55			13.55		0	13.55	53	438336	5938090.3
HONYFLOUR	0.92	0.92	0.92	0.92	0.92	0	0	0.92	18	514702	471249.24
IKEJAHOTEL	0.92	0.92			0.92		0	0.94	13	87825	82218.45
INTBREW	3.3	3.3	3.3	3.3	3.3	0	0	3.31	33	422398	1396887.3
JAIZBANK	0.6	0.6	0.59	0.59	0.59	-0.01	-1.67	0.59	13	340598	202276.24
JAPAULOIL	0.21	0.21	0.21	0.2	0.21	0	0	0.2	18	1836726	370185.26
JBERGER	15.5	15.5			15.5		0	15.34	18	57125	876260.85
LASACO	0.27	0.27	0.25	0.25	0.25	-0.02	-7.4074074074074	0.25	15	2080180	520418.4
LAWUNION	1.15	1.15	1.16	1.16	1.16	0.01	0.8695652173913	1.16	6	385864	447619.24
LEARNAFRCA	1.14	1.14			1.14		0	1.1	3	20501	22551.1
LINKASSURE	0.41	0.41			0.41		0	0.38	1	20000	7600
LIVESTOCK	0.58	0.58			0.58		0	0.61	11	102047	62248.67
MANSARD	1.79	1.79	1.85	1.85	1.85	0.06	3.35	1.85	5	156996	290818.6
MAYBAKER	3.07	3.07			3.07		0	2.98	9	52390	156228.25
MBENEFIT	0.2	0.2	0.2	0.2	0.2	0	0	0.2	12	4313218	862643.6
MEYER	0.5	0.5			0.5		0	0.45	1	9150	4117.5
MOBIL	192.5	192.5			192.5		0	192.08	33	32989	6336434.4
MORISON	0.6	0.6			0.6		0	0.64	1	9	5.76
MRS	12.45	12.45			12.45		0	11.25	4	6660	74939.25
MTNN	120	120	120	120	120	0	0	120	85	4773910	572857118.5
MULTIVERSE	0.2	0.2	0.2	0.2	0.2	0	0	0.2	5	1000000	200000
NAHCO	2	2	2	2	2	0	0	2.01	35	886859	1779525.42
NASCON	10	10			10		0	10.14	8	35681	361629.2
NB	42	42			42		0	42.16	73	361503	15241884.9
NEIMETH	1.8	1.8	1.95	1.95	1.95	0.15	8.33	1.95	13	405051	788071.9
NEM	2.03	2.03			2.03		0	1.91	2	52300	99899
NESF	552.2	552.2			552.2		0	600	1	16	9600
NESTLE	1175	1175			1175		0	1202.11	35	63044	75785834.4
NNFM	4.5	4.5			4.5		0	4.5	7	28307	127381.5
NPFMCRFBK	1.3	1.3			1.3		0	1.26	6	189630	238217.8
OANDO	2.3	2.3	2.3	2.3	2.3	0	0	2.28	33	746859	1705234.7
OKOMUOIL	78	78			78		0	78.58	19	106271	8350407.9
PORTPAINT	2.23	2.23			2.23		0	2.18	1	1000	2180
PRESCO	49	49	49	49	49	0	0	49	6	666234	32643975.6
PZ	4.25	4.25			4.25		0	4.19	10	29985	125581.6
REDSTAREX	3.52	3.52	3.61	3.61	3.61	0.09	2.56	3.61	16	488937	1766509.06
REGALINS	0.24	0.24			0.24		0	0.25	2	5200	1300
ROYALEX	0.29	0.29			0.29		0	0.28	5	266658	74153.9
SCOA	2.93	2.93			2.93		0	2.64	1	50	132
SEPLAT	385	385			385		0	375.49	29	104366	39188686
SKYAVN	2.93	2.93			2.93		0	2.64	3	8010	21152.2
SOVRENINS	0.2	0.2			0.2		0	0.2	1	1000	200
STANBIC	39.1	39.1	39.1	37.9	39.1	0	0	38.75	19	749770	29054996.8
STERLNBANK	1.18	1.18	1.2	1.18	1.19	0.01	0.85	1.19	30	2154347	2570830.55
TOTAL	80	80			80		0	80.34	26	47718	3833498.9
TRANSCOHOT	4	4			4		0	3.6	1	10000	36000
TRANSCORP	0.61	0.61	0.61	0.59	0.6	-0.01	-1.64	0.59	40	5548417	3291473.11
TRANSEXPR	0.75	0.75	0.75	0.75	0.75	0	0	0.75	2	224000	168000
TRIPPLEG	0.4	0.4			0.4		0	0.42	2	3587	1496.8
UACN	6.05	6.05			6.05		0	6.08	19	318882	1940227.45
UAC-PROP	0.95	0.95			0.95		0	0.9	5	19719	17662.72
UBA	6	6	6.05	6	6	0	0	6.02	142	6074440	36546795.1
UBN	5.35	5.35			5.35		0	4.88	39	447299	2181899.8
UCAP	3.11	3.11	3.15	3.05	3.15	0.04	1.29	3.12	63	2743470	8555931.91
UNILEVER	14.4	14.4			14.4		0	13.61	31	293857	3999852.7
UNITYBNK	0.54	0.54	0.57	0.57	0.57	0.03	5.56	0.57	14	1460283	829138.26
UPDCREIT	3.8	3.8			3.8		0	4	2	78000	312000
UPL	1.57	1.57			1.57		0	1.56	7	26977	42102.63
VANLEER	9.1	9.1			9.1		0	9	1	4	36
VITAFOAM	5.8	5.8			5.8		0	5.79	13	181725	1052164.5
WAPCO	13	13	13.05	13	13	0	0	13	109	8125336	105654078.55
WAPIC	0.36	0.36	0.37	0.37	0.37	0.01	2.78	0.37	14	315114	116960.14
WEMABANK	0.55	0.55	0.55	0.53	0.55	0	0	0.53	64	1641270	877019.49
ZENITHBANK	16.7	16.7	16.75	16.65	16.7	0	0	16.7	318	16001915	267275001.8
TOTAL TRANSACTION (105)									2934	193495274	1845658981.9

Attachments

File	Description	File size
GTI Daily Price List- Friday_ Sep 18th_ 2020		221 KB

You may also like...